Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1999-01-27 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2009
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2009-12-31 | $5.93 | $5.93 | 17,600 | — | — |
| 2009-12-30 | $6.00 | $6.00 | 10,300 | — | — |
| 2009-12-29 | $5.98 | $5.98 | 19,900 | — | — |
| 2009-12-28 | $5.77 | $5.77 | 10,500 | — | — |
| 2009-12-24 | $5.87 | $5.87 | 5,900 | — | — |
| 2009-12-23 | $5.95 | $5.95 | 17,400 | — | — |
| 2009-12-22 | $5.84 | $5.84 | 34,300 | — | — |
| 2009-12-21 | $5.64 | $5.64 | 53,100 | — | — |
| 2009-12-18 | $5.80 | $5.80 | 32,100 | — | — |
| 2009-12-17 | $5.64 | $5.64 | 19,000 | — | — |
| 2009-12-16 | $5.78 | $5.78 | 75,300 | — | — |
| 2009-12-15 | $5.47 | $5.47 | 8,900 | — | — |
| 2009-12-14 | $5.65 | $5.65 | 36,700 | — | — |
| 2009-12-11 | $5.34 | $5.34 | 16,600 | — | — |
| 2009-12-10 | $5.37 | $5.37 | 10,000 | — | — |
| 2009-12-09 | $5.25 | $5.25 | 38,100 | — | — |
| 2009-12-08 | $5.25 | $5.25 | 19,000 | — | — |
| 2009-12-07 | $5.24 | $5.24 | 14,700 | — | — |
| 2009-12-04 | $5.31 | $5.31 | 32,300 | — | — |
| 2009-12-03 | $5.29 | $5.29 | 8,000 | — | — |
| 2009-12-02 | $5.29 | $5.29 | 68,200 | — | — |
| 2009-12-01 | $5.35 | $5.35 | 53,600 | — | — |
| 2009-11-30 | $4.96 | $4.96 | 7,600 | — | — |
| 2009-11-27 | $4.91 | $4.91 | 25,400 | — | — |
| 2009-11-25 | $5.15 | $5.15 | 6,700 | — | — |
| 2009-11-24 | $5.09 | $5.09 | 9,700 | — | — |
| 2009-11-23 | $5.04 | $5.04 | 15,300 | — | — |
| 2009-11-20 | $4.98 | $4.98 | 28,000 | — | — |
| 2009-11-19 | $5.23 | $5.23 | 31,700 | — | — |
| 2009-11-18 | $5.34 | $5.34 | 16,300 | — | — |
| 2009-11-17 | $5.41 | $5.41 | 20,800 | — | — |
| 2009-11-16 | $5.45 | $5.45 | 17,500 | — | — |
| 2009-11-13 | $5.45 | $5.45 | 3,500 | — | — |
| 2009-11-12 | $5.40 | $5.40 | 5,600 | — | — |
| 2009-11-11 | $5.52 | $5.52 | 28,300 | — | — |
| 2009-11-10 | $5.40 | $5.40 | 14,000 | — | — |
| 2009-11-09 | $5.37 | $5.37 | 62,200 | — | — |
| 2009-11-06 | $5.21 | $5.21 | 24,200 | — | — |
| 2009-11-05 | $5.30 | $5.30 | 8,300 | — | — |
| 2009-11-04 | $5.40 | $5.40 | 112,900 | — | — |
| 2009-11-03 | $5.28 | $5.28 | 147,900 | — | — |
| 2009-11-02 | $5.20 | $5.20 | 49,800 | — | — |
| 2009-10-30 | $5.22 | $5.22 | 14,400 | — | — |
| 2009-10-29 | $5.40 | $5.40 | 42,800 | — | — |
| 2009-10-28 | $5.17 | $5.17 | 25,700 | — | — |
| 2009-10-27 | $5.34 | $5.34 | 9,300 | — | — |
| 2009-10-26 | $5.32 | $5.32 | 9,500 | — | — |
| 2009-10-23 | $5.43 | $5.43 | 21,700 | — | — |
| 2009-10-22 | $5.54 | $5.54 | 18,300 | — | — |
| 2009-10-21 | $5.58 | $5.58 | 19,000 | — | — |
| 2009-10-20 | $5.53 | $5.53 | 22,200 | — | — |
| 2009-10-19 | $5.70 | $5.70 | 28,800 | — | — |
| 2009-10-16 | $5.59 | $5.59 | 12,100 | — | — |
| 2009-10-15 | $5.56 | $5.56 | 86,000 | — | — |
| 2009-10-14 | $5.74 | $5.74 | 192,300 | — | — |
| 2009-10-13 | $5.65 | $5.65 | 40,500 | — | — |
| 2009-10-12 | $5.63 | $5.63 | 53,100 | — | — |
| 2009-10-09 | $5.60 | $5.60 | 175,100 | — | — |
| 2009-10-08 | $5.68 | $5.68 | 42,200 | — | — |
| 2009-10-07 | $5.75 | $5.75 | 94,300 | — | — |
| 2009-10-06 | $5.98 | $5.98 | 58,600 | — | — |
| 2009-10-05 | $5.75 | $5.75 | 39,200 | — | — |
| 2009-10-02 | $5.76 | $5.76 | 29,200 | — | — |
| 2009-10-01 | $5.50 | $5.50 | 62,000 | — | — |
| 2009-09-30 | $5.35 | $5.35 | 117,300 | — | — |
| 2009-09-29 | $5.61 | $5.61 | 115,900 | — | — |
| 2009-09-28 | $5.62 | $5.62 | 44,500 | — | — |
| 2009-09-25 | $5.37 | $5.37 | 31,800 | — | — |
| 2009-09-24 | $5.33 | $5.33 | 8,500 | — | — |
| 2009-09-23 | $5.37 | $5.37 | 12,800 | — | — |
| 2009-09-22 | $5.38 | $5.38 | 7,500 | — | — |
| 2009-09-21 | $5.29 | $5.29 | 30,800 | — | — |
| 2009-09-18 | $4.96 | $4.96 | 95,100 | — | — |
| 2009-09-17 | $5.36 | $5.36 | 19,300 | — | — |
| 2009-09-16 | $5.44 | $5.44 | 19,900 | — | — |
| 2009-09-15 | $5.26 | $5.26 | 21,500 | — | — |
| 2009-09-14 | $5.04 | $5.04 | 39,700 | — | — |
| 2009-09-11 | $5.25 | $5.25 | 68,800 | — | — |
| 2009-09-10 | $5.04 | $5.04 | 145,500 | — | — |
| 2009-09-09 | $4.62 | $4.62 | 64,100 | — | — |
| 2009-09-08 | $4.50 | $4.50 | 17,600 | — | — |
| 2009-09-04 | $4.39 | $4.39 | 12,200 | — | — |
| 2009-09-03 | $4.27 | $4.27 | 3,500 | — | — |
| 2009-09-02 | $4.27 | $4.27 | 4,800 | — | — |
| 2009-09-01 | $4.25 | $4.25 | 41,800 | — | — |
| 2009-08-31 | $4.46 | $4.46 | 99,000 | — | — |
| 2009-08-28 | $4.70 | $4.70 | 72,600 | — | — |
| 2009-08-27 | $4.49 | $4.49 | 25,800 | — | — |
| 2009-08-26 | $4.24 | $4.24 | 5,200 | — | — |
| 2009-08-25 | $4.30 | $4.30 | 8,800 | — | — |
| 2009-08-24 | $4.29 | $4.29 | 10,700 | — | — |
| 2009-08-21 | $4.21 | $4.21 | 4,200 | — | — |
| 2009-08-20 | $4.18 | $4.18 | 8,600 | — | — |
| 2009-08-19 | $4.00 | $4.00 | 6,600 | — | — |
| 2009-08-18 | $4.07 | $4.07 | 16,600 | — | — |
| 2009-08-17 | $4.08 | $4.08 | 10,800 | — | — |
| 2009-08-14 | $4.15 | $4.15 | 38,000 | — | — |
| 2009-08-13 | $3.99 | $3.99 | 10,800 | — | — |
| 2009-08-12 | $4.03 | $4.03 | 4,600 | — | — |
| 2009-08-11 | $3.97 | $3.97 | 9,700 | — | — |
| 2009-08-10 | $4.00 | $4.00 | 2,100 | — | — |
| 2009-08-07 | $3.99 | $3.99 | 37,500 | — | — |
| 2009-08-06 | $3.96 | $3.96 | 5,500 | — | — |
| 2009-08-05 | $3.98 | $3.98 | 5,300 | — | — |
| 2009-08-04 | $4.01 | $4.01 | 58,700 | — | — |
| 2009-08-03 | $4.06 | $4.06 | 18,600 | — | — |
| 2009-07-31 | $4.09 | $4.09 | 57,000 | — | — |
| 2009-07-30 | $4.10 | $4.10 | 113,300 | — | — |
| 2009-07-29 | $4.01 | $4.01 | 5,700 | — | — |
| 2009-07-28 | $4.02 | $4.02 | 6,200 | — | — |
| 2009-07-27 | $4.05 | $4.05 | 12,500 | — | — |
| 2009-07-24 | $4.04 | $4.04 | 10,700 | — | — |
| 2009-07-23 | $4.04 | $4.04 | 29,500 | — | — |
| 2009-07-22 | $3.98 | $3.98 | 7,300 | — | — |
| 2009-07-21 | $3.99 | $3.99 | 6,400 | — | — |
| 2009-07-20 | $4.01 | $4.01 | 19,500 | — | — |
| 2009-07-17 | $3.99 | $3.99 | 15,300 | — | — |
| 2009-07-16 | $3.97 | $3.97 | 1,200 | — | — |
| 2009-07-15 | $3.99 | $3.99 | 5,600 | — | — |
| 2009-07-14 | $4.00 | $4.00 | 5,100 | — | — |
| 2009-07-13 | $3.78 | $3.78 | 15,900 | — | — |
| 2009-07-10 | $3.55 | $3.55 | 2,800 | — | — |
| 2009-07-09 | $3.72 | $3.72 | 9,800 | — | — |
| 2009-07-08 | $3.82 | $3.82 | 28,000 | — | — |
| 2009-07-07 | $3.79 | $3.79 | 8,500 | — | — |
| 2009-07-06 | $3.81 | $3.81 | 6,700 | — | — |
| 2009-07-02 | $3.90 | $3.90 | 6,300 | — | — |
| 2009-07-01 | $3.80 | $3.80 | 1,500 | — | — |
| 2009-06-30 | $3.82 | $3.82 | 18,200 | — | — |
| 2009-06-29 | $3.88 | $3.88 | 1,000 | — | — |
| 2009-06-26 | $3.93 | $3.93 | 10,800 | — | — |
| 2009-06-25 | $3.95 | $3.95 | 15,600 | — | — |
| 2009-06-24 | $3.96 | $3.96 | 7,400 | — | — |
| 2009-06-23 | $3.92 | $3.92 | 7,600 | — | — |
| 2009-06-22 | $4.00 | $4.00 | 7,900 | — | — |
| 2009-06-19 | $3.96 | $3.96 | 4,800 | — | — |
| 2009-06-18 | $3.88 | $3.88 | 2,500 | — | — |
| 2009-06-17 | $3.78 | $3.78 | 10,200 | — | — |
| 2009-06-16 | $3.87 | $3.87 | 7,200 | — | — |
| 2009-06-15 | $3.91 | $3.91 | 3,500 | — | — |
| 2009-06-12 | $3.99 | $3.99 | 5,900 | — | — |
| 2009-06-11 | $4.11 | $4.11 | 15,200 | — | — |
| 2009-06-10 | $4.09 | $4.09 | 30,800 | — | — |
| 2009-06-09 | $4.15 | $4.15 | 21,300 | — | — |
| 2009-06-08 | $4.02 | $4.02 | 13,000 | — | — |
| 2009-06-05 | $4.04 | $4.04 | 36,300 | — | — |
| 2009-06-04 | $4.01 | $4.01 | 27,000 | — | — |
| 2009-06-03 | $3.95 | $3.95 | 95,900 | — | — |
| 2009-06-02 | $3.93 | $3.93 | 46,000 | — | — |
| 2009-06-01 | $3.88 | $3.88 | 32,200 | — | — |
| 2009-05-29 | $3.95 | $3.95 | 46,100 | — | — |
| 2009-05-28 | $3.84 | $3.84 | 23,100 | — | — |
| 2009-05-27 | $3.47 | $3.47 | 7,200 | — | — |
| 2009-05-26 | $3.48 | $3.48 | 3,100 | — | — |
| 2009-05-22 | $3.50 | $3.50 | 8,200 | — | — |
| 2009-05-21 | $3.44 | $3.44 | 40,700 | — | — |
| 2009-05-20 | $3.42 | $3.42 | 21,400 | — | — |
| 2009-05-19 | $3.41 | $3.41 | 700 | — | — |
| 2009-05-18 | $3.43 | $3.43 | 900 | — | — |
| 2009-05-15 | $3.30 | $3.30 | 8,500 | — | — |
| 2009-05-14 | $3.33 | $3.33 | 13,400 | — | — |
| 2009-05-13 | $3.35 | $3.35 | 8,500 | — | — |
| 2009-05-12 | $3.50 | $3.50 | 11,100 | — | — |
| 2009-05-11 | $3.54 | $3.54 | 17,900 | — | — |
| 2009-05-08 | $3.36 | $3.36 | 5,800 | — | — |
| 2009-05-07 | $3.31 | $3.31 | 10,400 | — | — |
| 2009-05-06 | $3.37 | $3.37 | 2,500 | — | — |
| 2009-05-05 | $3.31 | $3.31 | 11,600 | — | — |
| 2009-05-04 | $3.32 | $3.32 | 7,200 | — | — |
| 2009-05-01 | $3.36 | $3.36 | 6,300 | — | — |
| 2009-04-30 | $3.25 | $3.25 | 14,500 | — | — |
| 2009-04-29 | $3.27 | $3.27 | 28,300 | — | — |
| 2009-04-28 | $3.24 | $3.24 | 10,800 | — | — |
| 2009-04-27 | $3.20 | $3.20 | 33,500 | — | — |
| 2009-04-24 | $3.22 | $3.22 | 12,000 | — | — |
| 2009-04-23 | $3.08 | $3.08 | 5,700 | — | — |
| 2009-04-22 | $2.97 | $2.97 | 14,000 | — | — |
| 2009-04-21 | $3.07 | $3.07 | 1,900 | — | — |
| 2009-04-20 | $3.08 | $3.08 | 12,400 | — | — |
| 2009-04-17 | $3.29 | $3.29 | 8,300 | — | — |
| 2009-04-16 | $3.28 | $3.28 | 7,500 | — | — |
| 2009-04-15 | $3.34 | $3.34 | 7,100 | — | — |
| 2009-04-14 | $3.30 | $3.30 | 31,300 | — | — |
| 2009-04-13 | $3.24 | $3.24 | 9,500 | — | — |
| 2009-04-09 | $3.32 | $3.32 | 26,200 | — | — |
| 2009-04-08 | $3.15 | $3.15 | 16,800 | — | — |
| 2009-04-07 | $3.10 | $3.10 | 10,800 | — | — |
| 2009-04-06 | $3.05 | $3.05 | 19,400 | — | — |
| 2009-04-03 | $3.13 | $3.13 | 1,000 | — | — |
| 2009-04-02 | $3.14 | $3.14 | 23,700 | — | — |
| 2009-04-01 | $3.05 | $3.05 | 25,000 | — | — |
| 2009-03-31 | $2.67 | $2.67 | 37,500 | — | — |
| 2009-03-30 | $2.94 | $2.94 | 13,100 | — | — |
| 2009-03-27 | $3.01 | $3.01 | 14,000 | — | — |
| 2009-03-26 | $2.95 | $2.95 | 21,900 | — | — |
| 2009-03-25 | $2.89 | $2.89 | 23,600 | — | — |
| 2009-03-24 | $2.88 | $2.88 | 17,100 | — | — |
| 2009-03-23 | $2.77 | $2.77 | 31,600 | — | — |
| 2009-03-20 | $2.67 | $2.67 | 3,400 | — | — |
| 2009-03-19 | $2.69 | $2.69 | 4,900 | — | — |
| 2009-03-18 | $2.70 | $2.70 | 600 | — | — |
| 2009-03-17 | $2.64 | $2.64 | 14,100 | — | — |
| 2009-03-16 | $2.60 | $2.60 | 2,800 | — | — |
| 2009-03-13 | $2.54 | $2.54 | 5,300 | — | — |
| 2009-03-12 | $2.45 | $2.45 | 29,900 | — | — |
| 2009-03-11 | $2.37 | $2.37 | 9,600 | — | — |
| 2009-03-10 | $2.13 | $2.13 | 11,600 | — | — |
| 2009-03-09 | $2.20 | $2.20 | 394,300 | — | — |
| 2009-03-06 | $2.12 | $2.12 | 14,300 | — | — |
| 2009-03-05 | $2.12 | $2.12 | 4,600 | — | — |
| 2009-03-04 | $2.19 | $2.19 | 6,300 | — | — |
| 2009-03-03 | $2.15 | $2.15 | 1,800 | — | — |
| 2009-03-02 | $2.18 | $2.18 | 11,400 | — | — |
| 2009-02-27 | $2.33 | $2.33 | 10,200 | — | — |
| 2009-02-26 | $2.35 | $2.35 | 2,500 | — | — |
| 2009-02-25 | $2.35 | $2.35 | 9,000 | — | — |
| 2009-02-24 | $2.34 | $2.34 | 13,400 | — | — |
| 2009-02-23 | $2.34 | $2.34 | 3,100 | — | — |
| 2009-02-20 | $2.26 | $2.26 | 21,000 | — | — |
| 2009-02-19 | $2.40 | $2.40 | 7,000 | — | — |
| 2009-02-18 | $2.58 | $2.58 | 33,700 | — | — |
| 2009-02-17 | $2.68 | $2.68 | 5,900 | — | — |
| 2009-02-13 | $2.70 | $2.70 | 19,600 | — | — |
| 2009-02-12 | $2.73 | $2.73 | 11,800 | — | — |
| 2009-02-11 | $2.80 | $2.80 | 6,700 | — | — |
| 2009-02-10 | $2.84 | $2.84 | 4,700 | — | — |
| 2009-02-09 | $2.82 | $2.82 | 5,000 | — | — |
| 2009-02-06 | $2.79 | $2.79 | 21,100 | — | — |
| 2009-02-05 | $2.82 | $2.82 | 600 | — | — |
| 2009-02-04 | $2.81 | $2.81 | 600 | — | — |
| 2009-02-03 | $2.81 | $2.81 | 5,000 | — | — |
| 2009-02-02 | $2.73 | $2.73 | 5,700 | — | — |
| 2009-01-30 | $2.81 | $2.81 | 7,300 | — | — |
| 2009-01-29 | $2.79 | $2.79 | 200 | — | — |
| 2009-01-28 | $2.81 | $2.81 | 2,800 | — | — |
| 2009-01-27 | $2.70 | $2.70 | 0 | — | — |
| 2009-01-26 | $2.70 | $2.70 | 4,400 | — | — |
| 2009-01-23 | $2.73 | $2.73 | 2,500 | — | — |
| 2009-01-22 | $2.66 | $2.66 | 1,600 | — | — |
| 2009-01-21 | $2.55 | $2.55 | 8,800 | — | — |
| 2009-01-20 | $2.67 | $2.67 | 5,700 | — | — |
| 2009-01-16 | $2.72 | $2.72 | 4,600 | — | — |
| 2009-01-15 | $2.75 | $2.75 | 16,300 | — | — |
| 2009-01-14 | $2.80 | $2.80 | 78,800 | — | — |
| 2009-01-13 | $2.81 | $2.81 | 3,500 | — | — |
| 2009-01-12 | $2.81 | $2.81 | 4,900 | — | — |
| 2009-01-09 | $2.81 | $2.81 | 17,000 | — | — |
| 2009-01-08 | $2.85 | $2.85 | 2,800 | — | — |
| 2009-01-07 | $2.89 | $2.89 | 7,900 | — | — |
| 2009-01-06 | $3.01 | $3.01 | 8,800 | — | — |
| 2009-01-05 | $2.93 | $2.93 | 10,100 | — | — |
| 2009-01-02 | $2.92 | $2.92 | 3,100 | — | — |